Alliance Global Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	10.760	10.760	10.520	10.700	10.280	827,100
2023-11-03	10.340	10.760	10.340	10.760	10.337	1,298,100
2023-10-31	10.160	10.600	10.160	10.600	10.184	2,003,700
2023-10-27	10.820	10.820	10.000	10.140	9.742	10,260,200
2023-10-26	11.400	11.400	10.840	10.880	10.453	698,400
2023-10-25	11.400	11.440	11.040	11.400	10.952	529,300
2023-10-24	11.500	11.560	11.380	11.400	10.952	4,207,500
2023-10-23	11.580	11.600	11.360	11.600	11.144	354,700
2023-10-20	11.640	11.640	11.520	11.560	11.106	966,900
2023-10-19	11.800	11.800	11.620	11.660	11.202	641,300
2023-10-18	11.900	11.900	11.600	11.800	11.337	3,526,800
2023-10-17	11.800	11.900	11.720	11.800	11.337	3,947,300
2023-10-16	11.800	11.920	11.700	11.800	11.337	4,290,300
2023-10-13	11.800	11.880	11.720	11.800	11.337	346,100
2023-10-12	11.660	11.800	11.660	11.700	11.240	580,400
2023-10-11	11.880	11.880	11.660	11.660	11.202	1,178,800
2023-10-10	11.800	11.880	11.680	11.680	11.221	991,500
2023-10-09	11.880	11.880	11.720	11.720	11.260	1,158,400
2023-10-06	11.920	12.160	11.680	11.880	11.413	2,033,500
2023-10-05	12.160	12.280	11.900	11.900	11.433	1,276,400
2023-10-04	12.440	12.440	12.200	12.280	11.798	981,400
2023-10-03	12.260	12.420	12.220	12.340	11.855	408,800
2023-10-02	12.500	12.500	12.220	12.360	11.875	767,500
2023-09-29	12.440	12.440	12.320	12.320	11.836	1,005,500
2023-09-28	12.440	12.480	12.360	12.440	11.951	1,317,600
2023-09-27	12.420	12.500	12.420	12.440	11.951	1,072,800
2023-09-26	12.540	12.540	12.460	12.500	12.009	1,381,700
2023-09-25	12.520	12.600	12.420	12.460	11.971	687,700
2023-09-22	12.540	12.580	12.460	12.520	12.028	889,700
2023-09-21	12.600	12.600	12.480	12.500	12.009	495,100
2023-09-20	12.600	12.600	12.540	12.580	12.086	717,500
2023-09-19	12.580	12.600	12.520	12.580	12.086	939,700
2023-09-18	12.540	12.660	12.460	12.520	12.028	1,181,400
2023-09-15	12.700	12.800	12.380	12.540	12.048	2,899,400
2023-09-14	12.300	12.680	12.280	12.680	12.182	605,000
2023-09-13	12.300	12.400	12.260	12.300	11.817	3,976,300
2023-09-12	12.620	12.660	12.300	12.300	11.817	2,031,300
2023-09-11	12.620	12.700	12.620	12.660	12.163	1,726,200
2023-09-08	12.660	12.780	12.620	12.680	12.182	502,300
2023-09-07	12.720	12.780	12.660	12.700	12.201	454,800
2023-09-06	12.700	12.800	12.660	12.800	12.297	1,011,300
2023-09-05	12.420	12.700	12.420	12.700	12.201	774,500
2023-09-04	12.460	12.500	12.460	12.500	12.009	592,000
2023-09-01	12.340	12.500	12.340	12.480	11.990	633,300
2023-08-31	12.480	12.500	12.200	12.500	12.009	2,353,900
2023-08-30	12.000	12.460	12.000	12.460	11.971	1,150,000
2023-08-29	11.920	12.000	11.680	12.000	11.529	1,652,200
2023-08-25	12.120	12.140	12.000	12.000	11.529	660,800
2023-08-24	12.220	12.280	12.120	12.140	11.663	335,300
2023-08-23	12.280	12.300	12.100	12.300	11.817	439,800
2023-08-22	12.480	12.480	12.260	12.280	11.798	369,500
2023-08-18	12.300	12.500	12.200	12.500	12.009	1,027,700
2023-08-17	12.380	12.460	12.220	12.220	11.740	832,000
2023-08-16	12.500	12.500	12.380	12.500	12.009	155,600
2023-08-15	12.440	12.500	12.420	12.500	12.009	3,226,500
2023-08-14	12.540	12.780	12.320	12.420	11.932	585,700
2023-08-11	12.680	12.940	12.540	12.940	12.432	479,300
2023-08-10	13.000	13.000	12.520	12.540	12.048	461,200
2023-08-09	12.360	13.000	12.340	13.000	12.489	1,389,800
2023-08-08	12.240	12.400	12.200	12.340	11.855	367,900

← NewerPage 13 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-19	0.1000 PHP
2024-12-26	0.1000 PHP
2023-12-15	0.1500 PHP
2022-11-25	0.1200 PHP
2021-12-14	0.0700 PHP
2020-12-10	0.0500 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.